Mosaic Co historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	24.200	24.500	22.940	23.220	22.793	12,511,200
2026-04-24	24.200	24.280	23.490	24.000	23.559	8,078,500
2026-04-23	24.440	24.670	24.040	24.280	23.834	6,356,800
2026-04-22	24.440	24.950	24.220	24.520	24.070	6,504,100
2026-04-21	24.170	24.600	24.040	24.200	23.755	5,423,200
2026-04-20	24.260	24.350	23.910	24.110	23.667	9,927,600
2026-04-17	24.230	24.660	24.070	24.570	24.119	11,529,900
2026-04-16	24.110	24.840	23.770	24.730	24.276	10,021,600
2026-04-15	23.860	24.310	23.550	23.730	23.294	10,006,500
2026-04-14	24.510	24.590	23.910	23.940	23.500	10,716,500
2026-04-13	25.130	25.540	24.480	24.540	24.089	10,224,400
2026-04-10	25.380	25.620	24.490	24.760	24.305	6,863,100
2026-04-09	26.610	27.150	25.200	25.270	24.806	7,483,200
2026-04-08	25.650	26.680	25.180	26.620	26.131	9,285,900
2026-04-07	26.620	27.130	26.210	26.370	25.886	6,016,000
2026-04-06	26.370	26.770	26.150	26.510	26.023	4,213,100
2026-04-02	26.950	26.950	25.890	26.170	25.689	7,987,700
2026-04-01	25.500	26.580	25.120	26.540	26.052	11,277,200
2026-03-31	24.960	25.680	24.750	25.500	25.032	10,775,000
2026-03-30	25.280	25.730	24.760	25.000	24.541	9,735,400
2026-03-27	25.000	25.450	24.760	25.000	24.541	9,436,800
2026-03-26	25.400	26.190	24.420	25.000	24.541	11,879,800
2026-03-25	25.140	26.220	24.780	26.190	25.709	12,333,800
2026-03-24	24.330	25.480	24.180	25.200	24.737	12,814,700
2026-03-23	23.430	24.290	23.060	24.080	23.638	13,761,300
2026-03-20	25.830	26.030	23.590	23.590	23.157	21,772,100
2026-03-19	27.790	28.240	26.130	26.200	25.719	14,169,600
2026-03-18	29.310	29.390	27.750	27.780	27.270	9,419,200
2026-03-17	27.730	29.330	27.520	28.830	28.300	12,108,700
2026-03-16	28.620	28.720	27.660	27.670	27.162	15,738,900
2026-03-13	31.250	31.340	29.110	29.310	28.772	18,706,900
2026-03-12	31.050	32.250	30.280	31.360	30.784	28,170,200
2026-03-11	27.260	29.230	27.220	29.150	28.614	14,473,200
2026-03-10	26.730	26.920	26.050	26.480	25.994	8,100,200
2026-03-09	26.250	27.260	25.380	26.920	26.425	11,434,800
2026-03-06	26.620	27.140	26.010	26.310	25.611	9,676,700
2026-03-05	26.000	27.410	25.780	26.280	25.581	10,684,500
2026-03-04	26.700	26.910	25.620	26.010	25.319	10,268,500
2026-03-03	26.750	27.320	25.990	26.780	26.068	7,900,800
2026-03-02	29.000	29.020	27.170	27.510	26.779	8,420,900
2026-02-27	27.360	27.910	26.850	27.840	27.100	6,439,800
2026-02-26	26.340	27.540	26.310	27.160	26.438	8,802,400
2026-02-25	27.560	27.940	26.520	26.980	26.263	13,636,000
2026-02-24	28.980	29.190	28.300	28.490	27.733	6,727,400
2026-02-23	29.060	29.240	28.090	28.730	27.966	6,846,600
2026-02-20	30.150	30.570	29.340	29.430	28.648	5,194,100
2026-02-19	29.670	30.410	29.510	30.160	29.358	5,271,100
2026-02-18	29.080	29.610	28.840	29.440	28.657	4,375,500
2026-02-17	29.580	29.830	28.760	29.080	28.307	4,438,100
2026-02-13	29.370	29.910	29.120	29.650	28.862	4,224,000
2026-02-12	31.000	31.100	29.630	29.770	28.979	6,101,700
2026-02-11	30.510	31.280	30.420	31.140	30.312	6,303,100
2026-02-10	29.740	30.210	29.590	30.120	29.319	5,484,800
2026-02-09	28.580	29.700	28.530	29.560	28.774	5,069,400
2026-02-06	28.000	28.700	27.900	28.600	27.840	4,541,800
2026-02-05	28.550	28.880	27.350	27.760	27.022	6,604,000
2026-02-04	28.300	28.960	28.210	28.820	28.054	7,078,300
2026-02-03	27.300	28.370	27.300	28.310	27.558	6,098,300
2026-02-02	27.390	27.680	26.670	27.270	26.545	8,003,200
2026-01-30	27.500	28.080	27.160	27.500	26.769	8,286,000

← NewerPage 3 of 79 · 4,728 trading daysOlder →

Stock splits

Date	Split (new : old)
1995-12-01	2:1

Dividends

Ex-date	Amount
2026-09-10	0.2200 USD
2026-05-21	0.2200 USD
2026-03-09	0.2200 USD
2025-12-04	0.2200 USD
2025-09-08	0.2200 USD
2025-06-05	0.2200 USD
2025-03-06	0.2200 USD
2024-12-05	0.2100 USD
2024-09-05	0.2100 USD
2024-06-06	0.2100 USD
2024-03-06	0.2100 USD
2023-12-06	0.2000 USD
2023-09-06	0.2000 USD
2023-05-31	0.2000 USD
2023-03-14	0.2500 USD
2023-03-01	0.2000 USD
2022-11-30	0.1500 USD
2022-08-31	0.1500 USD
2022-06-01	0.1500 USD
2022-03-02	0.1130 USD
2021-12-01	0.0750 USD
2021-09-01	0.0750 USD
2021-06-02	0.0750 USD
2021-03-03	0.0500 USD
2020-12-02	0.0500 USD
2020-09-02	0.0500 USD
2020-06-03	0.0500 USD
2020-03-04	0.0500 USD
2019-12-04	0.0500 USD
2019-09-04	0.0500 USD
2019-06-05	0.0500 USD
2019-03-06	0.0250 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.